Anhui Higasket Plastics Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	26.600	27.000	26.340	26.990	26.667	1,290,150
2024-10-24	26.310	26.600	26.130	26.530	26.212	775,550
2024-10-23	26.200	26.510	26.160	26.390	26.074	1,092,200
2024-10-22	26.220	26.420	25.830	26.250	25.936	867,101
2024-10-21	25.770	26.100	25.610	25.900	25.590	977,965
2024-10-18	25.310	26.170	25.160	25.780	25.471	903,866
2024-10-17	25.630	25.940	25.390	25.420	25.116	596,770
2024-10-16	25.350	25.990	25.240	25.630	25.323	553,580
2024-10-15	25.600	26.450	25.340	25.560	25.254	1,031,956
2024-10-14	25.280	25.970	24.840	25.790	25.481	1,133,437
2024-10-11	25.880	26.280	25.370	25.530	25.224	1,271,806
2024-10-10	25.910	26.300	25.450	25.880	25.570	1,434,400
2024-10-09	26.980	27.980	25.800	25.890	25.580	3,367,005
2024-10-08	29.850	29.980	27.390	28.230	27.892	4,112,014
2024-09-30	25.840	27.550	25.330	27.340	27.013	3,050,265
2024-09-27	24.520	25.100	24.310	25.060	24.760	905,493
2024-09-26	23.770	24.300	23.680	24.250	23.960	787,700
2024-09-25	23.700	24.160	23.700	23.780	23.495	663,700
2024-09-24	22.950	23.590	22.950	23.590	23.308	586,893
2024-09-23	23.080	23.210	22.860	22.950	22.675	298,200
2024-09-20	23.150	23.390	23.000	23.230	22.952	181,700
2024-09-19	22.940	23.350	22.800	23.300	23.021	348,400
2024-09-18	22.940	23.030	22.310	22.940	22.665	541,700
2024-09-13	23.660	23.660	23.010	23.060	22.784	427,200
2024-09-12	23.700	24.000	23.550	23.560	23.278	245,200
2024-09-11	23.910	23.910	23.600	23.670	23.387	201,800
2024-09-10	23.960	24.090	23.640	23.910	23.624	296,200
2024-09-09	23.650	23.900	23.620	23.780	23.495	229,900
2024-09-06	24.440	24.440	23.400	23.810	23.525	323,993
2024-09-05	24.270	24.390	24.190	24.310	24.019	234,193
2024-09-04	24.110	24.390	24.000	24.230	23.940	206,000
2024-09-03	23.830	24.330	23.820	24.300	24.009	383,700
2024-09-02	24.090	24.340	23.930	23.930	23.644	358,100
2024-08-30	23.690	24.380	23.420	24.170	23.881	929,293
2024-08-29	23.220	23.680	23.000	23.620	23.337	455,334
2024-08-28	23.090	23.450	22.900	23.310	23.031	585,800
2024-08-27	23.700	23.720	23.020	23.110	22.833	688,600
2024-08-26	23.450	23.920	23.210	23.750	23.466	572,700
2024-08-23	24.850	24.850	23.300	23.330	23.051	1,293,500
2024-08-22	24.930	25.100	24.640	24.640	24.345	712,400
2024-08-21	24.550	24.920	24.500	24.910	24.612	408,834
2024-08-20	24.840	24.840	24.560	24.620	24.325	356,800
2024-08-19	24.620	24.830	24.520	24.810	24.513	334,900
2024-08-16	24.900	24.900	24.580	24.760	24.464	353,434
2024-08-15	24.670	24.980	24.490	24.810	24.513	563,900
2024-08-14	24.690	25.090	24.690	24.830	24.533	577,300
2024-08-13	24.330	24.810	24.330	24.790	24.493	537,300
2024-08-12	24.390	24.650	24.150	24.430	24.138	490,605
2024-08-09	24.770	24.870	24.560	24.570	24.276	457,905
2024-08-08	24.710	24.780	24.300	24.560	24.266	689,600
2024-08-07	24.860	25.010	24.750	24.830	24.533	607,463
2024-08-06	24.800	25.050	24.670	24.920	24.622	714,350
2024-08-05	25.230	25.550	24.600	24.710	24.414	1,524,100
2024-08-02	25.580	25.920	25.210	25.400	25.096	1,229,451
2024-08-01	26.230	26.290	25.580	25.650	25.343	1,709,600
2024-07-31	25.200	25.850	25.130	25.850	25.541	1,818,600
2024-07-30	25.800	25.810	25.110	25.260	24.958	1,645,600
2024-07-29	26.230	26.610	25.730	25.730	25.422	2,072,750
2024-07-26	25.280	25.960	25.280	25.740	25.432	1,519,730
2024-07-25	25.030	25.560	24.800	25.390	25.086	1,347,000

← NewerPage 9 of 20 · 1,145 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1800 CNY
2025-11-11	0.1500 CNY
2025-07-04	0.1700 CNY
2023-06-29	0.3587 CNY
2022-06-08	0.5100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.